株価チャート

2021/11/02~2022/03/31

株価推移

日付始値高値安値終値前日比出来高時価総額25日乖離PERPBR
2022
03/3113,89014,04013,84013,970-0.71%145,1006363億2849万+0.65%7.211.35
03/3014,37014,39013,93014,070-1.88%100,2006408億8346万+1.29%7.271.36
03/2914,37014,42014,10014,340+1.49%119,0006531億8186万+3.2%7.411.38
03/2814,26014,26013,98014,130-0.63%56,8006436億1644万+1.68%7.31.36
03/2514,34014,39014,15014,220-0.63%69,4006477億1590万+2.22%7.351.37
03/2414,21014,35014,08014,310+0.28%79,7006518億1537万+2.79%7.391.38
03/2313,98014,27013,88014,270+3.78%104,3006499億9339万+2.37%7.371.38
03/2213,72013,77013,59013,750-0.15%141,0006263億757万-1.42%7.11.33
03/1813,76013,82013,59013,770+0.36%104,5006272億1857万-1.54%7.111.33
03/1713,88014,00013,58013,720+2.31%109,9006249億4108万-2.13%7.091.32
03/1613,28013,46013,23013,410+0.83%102,2006108億2069万-4.45%6.931.29
03/1513,37013,51013,28013,300-0.52%83,3006058億1023万-5.43%6.871.28
03/1413,14013,46013,10013,370+2.22%77,6006089億9871万-5.15%6.911.29
03/1113,26013,26012,97013,080-3.54%171,0005957億8931万-7.32%6.761.26
03/1013,45013,65013,34013,560+1.88%92,7006176億5314万-4.21%7.011.31
03/0913,59013,70013,26013,310-1.26%111,1006062億6573万-6.02%6.881.28
03/0813,21013,68013,21013,480+0.37%128,2006140億917万-4.92%6.961.3
03/0713,79013,79013,29013,430-3.93%145,9006117億3169万-5.24%6.941.3
03/0414,14014,26013,84013,980-1.13%98,7006367億8399万-1.29%7.221.35
03/0314,55014,58014,14014,140-1.19%59,7006440億7193万-0.14%7.311.36
03/0214,24014,45014,19014,310-1.45%69,2006518億1537万+1.02%7.391.38
03/0114,35014,60014,32014,520+2.25%96,7006613億8080万+2.38%7.51.4
02/2814,10014,24013,97014,200-0.14%109,8006468億491万-0.04%7.341.37
02/2514,40014,51014,09014,220+0.64%115,9006477億1590万-0.27%7.351.37
02/2414,04014,15013,88014,130-0.84%164,5006436億1644万-1.17%7.31.36
02/2214,01014,40013,98014,250+0.42%93,6006490億8239万-0.89%7.361.38
02/2114,06014,33013,95014,190-1.18%94,5006463億4941万-1.86%7.331.37
02/1814,19014,43014,17014,360-0.9%118,2006540億9285万-1.28%7.421.39
02/1714,47014,73014,31014,490-0.14%125,9006600億1431万-1.11%7.491.4
02/1614,87014,96014,47014,510-1.43%135,0006609億2530万-1.91%7.51.4
02/1514,88015,09014,55014,720+1.59%159,9006704億9073万-1.32%7.611.42
02/1414,19014,79014,00014,490-1.5%144,1006600億1431万-3.61%7.491.4
02/1014,62014,81014,58014,710+0.75%88,6006700億3523万-2.9%7.61.42
02/0914,26014,63014,26014,600+3.55%92,9006650億2477万-4.48%7.541.41
02/0814,31014,39014,08014,100-0.21%73,8006422億4995万-8.54%7.291.36
02/0714,06014,19013,97014,1300%82,1006436億1644万-9.2%7.31.36
02/0413,79014,22013,69014,130+2.47%99,1006436億1644万-10.09%7.31.36
02/0313,89013,96013,73013,790-2.54%86,3006281億2956万-13.08%7.121.33
02/0213,78014,16013,72014,150+3.21%105,1006445億2743万-11.65%7.311.37
02/0113,95014,02013,53013,710+0.07%147,0006244億8559万-15.17%7.081.32
01/3113,35013,87013,30013,700+2.7%170,1006240億3009万-16.08%7.081.32
01/2813,40013,71013,18013,340+1.21%202,4006076億3222万-19.13%6.891.29
01/2713,93013,93013,15013,180-5.32%217,7006003億4428万-20.98%6.811.27
01/2614,27014,28013,89013,920-2.45%133,1006340億5101万-17.42%7.191.34
01/2514,80014,87014,18014,270-3.39%103,9006499億9339万-16.16%7.371.38
01/2414,84014,91014,44014,770-2.12%138,1006727億6821万-14.02%7.631.43
01/2115,47015,47014,95015,090-2.65%98,3006873億4409万-12.74%7.81.46
01/2015,22015,57015,10015,500+1.91%93,0007060億1945万-10.93%8.011.5
01/1915,73015,74015,13015,210-5.7%141,8006928億1005万-13.07%7.861.47
01/1816,28016,33016,02016,130-0.98%77,6007347億1572万-8.35%8.331.56
01/1716,35016,49016,24016,290-0.43%96,2007420億366万-7.87%8.421.57
01/1416,92016,92016,30016,360-3.82%141,4007451億9214万-7.86%8.451.58
01/1317,86017,92017,01017,010-5.5%112,2007747億9941万-4.61%8.791.64
01/1217,69018,06017,67018,000+2.1%72,4008198億9355万+0.84%9.31.74
01/1117,61017,67017,29017,630+0.06%74,8008030億4018万-1.09%9.111.7
01/0717,41017,63017,38017,620+1.21%62,3008025億8469万-1.01%9.11.7
01/0617,92018,02017,41017,410-3.76%82,3007930億1926万-2.07%91.68
01/0518,03018,31018,02018,090+1.06%67,3008239億9302万+1.97%9.351.75
01/0418,00018,10017,84017,900+1.07%59,5008153億3859万+1.12%9.251.73
2021
12/3017,95017,95017,71017,710-1.39%36,4008243億9415万+0.09%9.351.75
12/2917,69018,00017,67017,960+0.45%43,5008360億3157万+1.33%9.481.77
12/2817,82017,92017,69017,880+1.88%64,2008323億759万+0.76%9.441.76
12/2717,77017,83017,55017,550-1.35%37,1008169億4621万-1.23%9.271.73
12/2417,93017,93017,74017,790-0.28%17,7008281億1813万-0.12%9.391.75
12/2317,99018,04017,81017,840-0.56%33,0008304億4561万-0.01%9.421.76
12/2217,95018,08017,86017,940+0.06%41,6008351億57万+0.39%9.471.77
12/2117,76018,06017,76017,930+1.88%55,1008346億3508万+0.21%9.471.77
12/2017,87017,99017,60017,600-2.38%53,6008192億7369万-1.69%9.291.74
12/1718,13018,26017,98018,030-0.93%69,6008392億9004万+0.44%9.521.78
12/1617,87018,25017,87018,200+2.88%56,9008472億348万+1.34%9.611.79
12/1517,62018,04017,61017,690-0.67%76,7008234億6316万-1.51%9.341.74
12/1417,74017,94017,66017,810-0.17%52,7008290億4912万-0.95%9.41.76
12/1317,99018,04017,81017,840+0.39%47,2008304億4561万-0.84%9.421.76
12/1018,08018,08017,77017,770-2.26%56,6008271億8713万-1.35%9.381.75
12/0918,30018,43018,18018,180+0.06%50,3008462億7249万+0.92%9.61.79
12/0818,35018,35018,13018,170-0.44%52,7008458億699万+0.98%9.591.79
12/0717,71018,33017,62018,250+4.58%108,9008495億3096万+1.56%9.641.8
12/0617,29017,52017,23017,450+0.52%73,2008122億9125万-2.74%9.211.72
12/0316,98017,41016,88017,360+2.06%66,2008081億178万-3.28%9.171.71
12/0216,93017,23016,80017,010-0.53%98,1007918億941万-5.3%8.981.68
12/0116,54017,24016,54017,100+3.89%174,0007959億9887万-4.99%9.031.69
11/3017,10017,32016,46016,460-3.97%220,9007662億710万-8.65%8.691.62
11/2917,31017,62017,11017,140-3.11%112,2007978億6086万-5.17%9.051.69
11/2618,30018,32017,60017,690-4.12%147,1008234億6316万-2.28%9.341.74
11/2518,53018,59018,42018,450-0.43%58,6008588億4089万+1.87%9.741.82
11/2418,38018,54018,30018,530+0.43%100,7008625億6486万+2.47%9.781.83
11/2218,53018,56018,20018,450-0.81%73,4008588億4089万+2.24%9.741.82
11/1918,65018,85018,52018,600+0.27%85,0008658億2334万+3.26%9.821.83
11/1818,40018,71018,40018,550-0.16%69,2008634億9585万+3.24%9.791.83
11/1718,44018,60018,27018,580+0.7%95,7008648億9234万+3.68%9.811.83
11/1618,34018,56018,28018,450+1.32%78,7008588億4089万+3.14%9.741.82
11/1518,61018,79018,13018,210-3.14%128,9008476億6898万+1.85%9.621.8
11/1218,10019,43018,10018,800+3.13%185,0008751億3326万+5.18%9.931.85
11/1118,26018,34018,05018,230-0.27%56,2008485億9997万+2.22%9.631.8
11/1018,13018,40017,96018,280+0.83%63,3008509億2745万+2.64%9.651.8
11/0918,13018,34018,04018,1300%41,2008439億4500万+1.92%9.571.79
11/0818,59018,62018,13018,130-1.41%71,6008439億4500万+1.86%9.571.79
11/0517,92018,41017,92018,390+3.43%97,4008560億4791万+3.2%9.711.81
11/0417,70017,85017,58017,780+0.74%84,8008276億5263万-0.34%9.391.75
11/0217,55017,71017,50017,650+0.4%60,3008216億118万-1.27%9.321.74